NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$20.02
-0.640 (-3.10%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.90 | $23.73 | Thursday, 18th Apr 2024 AOSL stock ended at $20.02. This is 3.10% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $19.90 to a day high of $20.41. |
| 90 days | $19.90 | $29.11 | |
| 52 weeks | $19.90 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $16.50 | $16.71 | $16.22 | $16.66 | 54 827 |
| 2020-10-22 | $16.43 | $16.62 | $16.01 | $16.44 | 93 337 |
| 2020-10-21 | $17.06 | $17.14 | $16.40 | $16.40 | 68 917 |
| 2020-10-20 | $17.01 | $17.05 | $16.81 | $16.93 | 83 041 |
| 2020-10-19 | $17.15 | $17.20 | $16.76 | $16.81 | 84 361 |
| 2020-10-16 | $16.57 | $17.08 | $16.33 | $16.98 | 114 079 |
| 2020-10-15 | $16.10 | $16.62 | $15.59 | $16.62 | 133 420 |
| 2020-10-14 | $16.41 | $16.80 | $16.13 | $16.40 | 74 098 |
| 2020-10-13 | $16.88 | $16.92 | $16.05 | $16.63 | 90 294 |
| 2020-10-12 | $16.52 | $17.18 | $16.24 | $16.83 | 152 846 |
| 2020-10-09 | $16.76 | $16.96 | $16.22 | $16.36 | 118 535 |
| 2020-10-08 | $17.11 | $17.30 | $16.46 | $16.66 | 130 204 |
| 2020-10-07 | $15.90 | $17.20 | $15.81 | $16.88 | 249 005 |
| 2020-10-06 | $15.62 | $16.50 | $15.41 | $15.54 | 388 433 |
| 2020-10-05 | $14.28 | $15.98 | $14.17 | $15.38 | 818 488 |
| 2020-10-02 | $12.76 | $13.40 | $12.74 | $13.07 | 101 555 |
| 2020-10-01 | $12.99 | $13.27 | $12.89 | $13.14 | 48 609 |
| 2020-09-30 | $13.35 | $13.40 | $12.71 | $12.82 | 82 937 |
| 2020-09-29 | $12.95 | $13.38 | $12.81 | $13.29 | 82 856 |
| 2020-09-28 | $12.43 | $13.14 | $12.24 | $13.08 | 105 690 |
| 2020-09-25 | $11.76 | $12.61 | $11.76 | $12.30 | 141 978 |
| 2020-09-24 | $11.65 | $12.06 | $11.61 | $11.90 | 64 670 |
| 2020-09-23 | $12.20 | $12.35 | $11.63 | $11.70 | 117 911 |
| 2020-09-22 | $12.08 | $12.26 | $11.80 | $12.21 | 86 074 |
| 2020-09-21 | $12.40 | $12.70 | $11.93 | $11.94 | 128 396 |
